JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (LON:JEPQ)
London · Delayed Price · Currency is GBP · Price in USD 26.21
+0.49 (1.93%)
At close: Oct 20, 2025
LON:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.09 | 26.22 | 25.96 | 26.21 | 26.21 | 1.93% | 12,535 |
| Oct 17, 2025 | 25.59 | 25.95 | 25.47 | 25.71 | 25.71 | -0.73% | 161,090 |
| Oct 16, 2025 | 25.80 | 26.01 | 25.80 | 25.90 | 25.90 | -0.27% | 30,993 |
| Oct 15, 2025 | 26.38 | 26.38 | 25.74 | 25.97 | 25.97 | 0.93% | 70,747 |
| Oct 14, 2025 | 25.81 | 25.96 | 25.50 | 25.73 | 25.73 | -0.31% | 99,216 |
| Oct 13, 2025 | 25.75 | 26.03 | 25.62 | 25.81 | 25.81 | -0.42% | 50,347 |
| Oct 10, 2025 | 26.05 | 26.07 | 25.75 | 25.92 | 25.92 | -0.38% | 86,275 |
| Oct 9, 2025 | 26.40 | 26.40 | 25.99 | 26.02 | 26.02 | -0.61% | 70,575 |
| Oct 8, 2025 | 26.20 | 26.20 | 26.03 | 26.18 | 26.01 | 0.48% | 58,550 |
| Oct 7, 2025 | 26.15 | 26.17 | 26.07 | 26.06 | 25.88 | -0.34% | 68,755 |
| Oct 6, 2025 | 26.03 | 26.15 | 26.00 | 26.15 | 25.97 | 0.56% | 71,769 |
| Oct 3, 2025 | 26.06 | 26.19 | 26.00 | 26.00 | 25.83 | - | 42,361 |
| Oct 2, 2025 | 25.97 | 26.13 | 25.97 | 26.00 | 25.83 | 0.12% | 26,176 |
| Oct 1, 2025 | 25.87 | 25.97 | 25.73 | 25.97 | 25.80 | 0.39% | 82,291 |
| Sep 30, 2025 | 25.90 | 25.90 | 25.79 | 25.87 | 25.70 | -0.10% | 73,820 |
| Sep 29, 2025 | 25.67 | 25.92 | 25.67 | 25.90 | 25.72 | 0.64% | 59,282 |
| Sep 26, 2025 | 25.93 | 25.93 | 25.67 | 25.73 | 25.56 | 0.04% | 18,473 |
| Sep 25, 2025 | 25.85 | 25.85 | 25.61 | 25.72 | 25.55 | -0.19% | 61,242 |
| Sep 24, 2025 | 25.96 | 25.96 | 25.76 | 25.77 | 25.60 | -0.38% | 81,324 |
| Sep 23, 2025 | 25.96 | 25.96 | 25.80 | 25.87 | 25.69 | -0.08% | 36,663 |
| Sep 22, 2025 | 25.81 | 25.89 | 25.74 | 25.89 | 25.71 | 0.59% | 67,150 |
| Sep 19, 2025 | 25.90 | 25.90 | 25.67 | 25.73 | 25.56 | 0.32% | 44,999 |
| Sep 18, 2025 | 25.84 | 25.84 | 25.64 | 25.65 | 25.48 | 0.29% | 48,262 |
| Sep 17, 2025 | 25.76 | 25.76 | 25.55 | 25.58 | 25.40 | 0.02% | 22,990 |
| Sep 16, 2025 | 25.70 | 25.70 | 25.57 | 25.57 | 25.40 | -0.12% | 16,434 |
| Sep 15, 2025 | 25.74 | 25.74 | 25.44 | 25.60 | 25.43 | 0.37% | 28,017 |
| Sep 12, 2025 | 26.18 | 26.18 | 25.37 | 25.51 | 25.33 | 0.10% | 47,953 |
| Sep 11, 2025 | 25.51 | 25.51 | 25.35 | 25.48 | 25.31 | -0.49% | 60,671 |
| Sep 10, 2025 | 25.59 | 25.63 | 25.49 | 25.61 | 25.26 | 0.55% | 43,753 |
| Sep 9, 2025 | 25.44 | 25.57 | 25.40 | 25.47 | 25.12 | -0.04% | 36,500 |
| Sep 8, 2025 | 25.32 | 25.59 | 25.32 | 25.48 | 25.13 | 0.63% | 28,578 |
| Sep 5, 2025 | 25.39 | 25.50 | 25.21 | 25.32 | 24.97 | 0.64% | 64,303 |
| Sep 4, 2025 | 25.08 | 25.19 | 25.08 | 25.16 | 24.81 | 0.50% | 69,386 |
| Sep 3, 2025 | 24.81 | 25.14 | 24.81 | 25.03 | 24.69 | 1.07% | 69,265 |
| Sep 2, 2025 | 25.09 | 25.09 | 24.68 | 24.77 | 24.43 | -1.35% | 43,884 |
| Sep 1, 2025 | 25.21 | 25.21 | 25.07 | 25.11 | 24.76 | 0.04% | 17,564 |
| Aug 29, 2025 | 25.39 | 25.39 | 25.03 | 25.10 | 24.75 | -0.73% | 36,693 |
| Aug 28, 2025 | 25.29 | 25.29 | 25.15 | 25.28 | 24.94 | 0.50% | 43,860 |
| Aug 27, 2025 | 25.78 | 25.78 | 25.08 | 25.15 | 24.81 | 0.51% | 17,385 |
| Aug 26, 2025 | 25.50 | 26.20 | 24.94 | 25.03 | 24.68 | -0.46% | 93,280 |
| Aug 22, 2025 | 26.00 | 26.00 | 24.69 | 25.14 | 24.80 | 1.27% | 162,888 |
| Aug 21, 2025 | 25.58 | 25.58 | 24.71 | 24.83 | 24.49 | 0.30% | 131,032 |
| Aug 20, 2025 | 25.07 | 25.07 | 24.55 | 24.75 | 24.41 | -1.28% | 128,031 |
| Aug 19, 2025 | 25.20 | 25.22 | 24.99 | 25.07 | 24.73 | -0.26% | 39,282 |
| Aug 18, 2025 | 25.87 | 25.87 | 25.07 | 25.14 | 24.79 | -0.04% | 43,399 |
| Aug 15, 2025 | 25.14 | 25.41 | 25.08 | 25.15 | 24.80 | 0.19% | 46,420 |
| Aug 14, 2025 | 25.46 | 25.46 | 25.07 | 25.10 | 24.75 | -1.11% | 106,794 |
| Aug 13, 2025 | 25.42 | 25.45 | 25.30 | 25.38 | 24.79 | 0.32% | 148,356 |
| Aug 12, 2025 | 25.13 | 25.30 | 25.13 | 25.30 | 24.71 | 0.38% | 31,672 |
| Aug 11, 2025 | 25.28 | 25.28 | 25.13 | 25.21 | 24.62 | 0.32% | 28,629 |